9679 ホウライ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 4,925 | - | 4,925 |
| 2024-11-20 | 4,925 | 4,925 | 4,925 | 4,925 | 100 | 4,925 |
| 2024-11-19 | - | - | - | 4,905 | - | 4,905 |
| 2024-11-18 | 4,965 | 4,965 | 4,905 | 4,905 | 300 | 4,905 |
| 2024-11-15 | 4,975 | 4,975 | 4,920 | 4,970 | 900 | 4,970 |
| 2024-11-14 | 4,905 | 4,905 | 4,905 | 4,905 | 100 | 4,905 |
| 2024-11-13 | 4,925 | 4,925 | 4,905 | 4,905 | 200 | 4,905 |
| 2024-11-12 | 4,975 | 4,975 | 4,905 | 4,905 | 300 | 4,905 |
| 2024-11-11 | - | - | - | 4,905 | - | 4,905 |
| 2024-11-08 | - | - | - | 4,905 | - | 4,905 |
| 2024-11-07 | 4,975 | 4,975 | 4,905 | 4,905 | 300 | 4,905 |
| 2024-11-06 | 4,905 | 4,920 | 4,905 | 4,905 | 300 | 4,905 |
| 2024-11-05 | 4,900 | 4,955 | 4,900 | 4,905 | 500 | 4,905 |
| 2024-11-01 | 4,865 | 4,930 | 4,860 | 4,860 | 1,500 | 4,860 |
| 2024-10-31 | 4,655 | 4,655 | 4,655 | 4,655 | 17,000 | 4,655 |
| 2024-10-30 | 4,655 | 4,655 | 4,655 | 4,655 | 100 | 4,655 |
| 2024-10-29 | 4,710 | 4,710 | 4,645 | 4,645 | 300 | 4,645 |
| 2024-10-28 | 4,655 | 4,715 | 4,655 | 4,715 | 900 | 4,715 |
| 2024-10-25 | 4,795 | 4,795 | 4,795 | 4,795 | 200 | 4,795 |
| 2024-10-24 | 4,795 | 4,795 | 4,795 | 4,795 | 100 | 4,795 |
| 2024-10-23 | 4,750 | 4,790 | 4,750 | 4,790 | 200 | 4,790 |
| 2024-10-22 | 4,750 | 4,750 | 4,690 | 4,690 | 200 | 4,690 |
| 2024-10-21 | 4,665 | 4,785 | 4,665 | 4,715 | 500 | 4,715 |
| 2024-10-18 | 4,720 | 4,730 | 4,720 | 4,730 | 300 | 4,730 |
| 2024-10-17 | 4,655 | 4,790 | 4,655 | 4,790 | 500 | 4,790 |
| 2024-10-16 | 4,750 | 4,750 | 4,725 | 4,725 | 200 | 4,725 |
| 2024-10-15 | 4,755 | 4,790 | 4,755 | 4,790 | 400 | 4,790 |
| 2024-10-11 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 4,730 |
| 2024-10-10 | 4,735 | 4,735 | 4,665 | 4,725 | 600 | 4,725 |
| 2024-10-09 | 4,725 | 4,735 | 4,690 | 4,695 | 400 | 4,695 |
| 2024-10-08 | 4,745 | 4,745 | 4,695 | 4,695 | 200 | 4,695 |
| 2024-10-07 | 4,675 | 4,675 | 4,675 | 4,675 | 100 | 4,675 |
| 2024-10-04 | 4,745 | 4,745 | 4,675 | 4,675 | 1,000 | 4,675 |
| 2024-10-03 | 4,600 | 4,745 | 4,570 | 4,745 | 500 | 4,745 |
| 2024-10-02 | 4,550 | 4,580 | 4,550 | 4,580 | 1,100 | 4,580 |
| 2024-10-01 | - | - | - | 4,890 | - | 4,890 |
| 2024-09-30 | 4,700 | 4,890 | 4,700 | 4,890 | 300 | 4,890 |
| 2024-09-27 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2024-09-26 | 4,800 | 4,800 | 4,790 | 4,790 | 200 | 4,790 |
| 2024-09-25 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,800 |
| 2024-09-24 | 4,795 | 4,800 | 4,795 | 4,800 | 200 | 4,800 |
| 2024-09-20 | 4,795 | 4,795 | 4,795 | 4,795 | 100 | 4,795 |
| 2024-09-19 | - | - | - | 4,790 | - | 4,790 |
| 2024-09-18 | - | - | - | 4,790 | - | 4,790 |
| 2024-09-17 | - | - | - | 4,790 | - | 4,790 |
| 2024-09-13 | 4,790 | 4,790 | 4,790 | 4,790 | 200 | 4,790 |
| 2024-09-12 | 4,770 | 4,790 | 4,770 | 4,790 | 300 | 4,790 |
| 2024-09-11 | - | - | - | 4,700 | - | 4,700 |
| 2024-09-10 | - | - | - | 4,700 | - | 4,700 |
| 2024-09-09 | 4,650 | 4,700 | 4,650 | 4,700 | 300 | 4,700 |
| 2024-09-06 | 4,865 | 4,865 | 4,865 | 4,865 | 100 | 4,865 |
| 2024-09-05 | - | - | - | 4,885 | - | 4,885 |
| 2024-09-04 | - | - | - | 4,885 | - | 4,885 |
| 2024-09-03 | 4,820 | 4,885 | 4,820 | 4,885 | 200 | 4,885 |
| 2024-09-02 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 4,890 |
| 2024-08-30 | - | - | - | 4,825 | - | 4,825 |
| 2024-08-29 | 4,650 | 4,825 | 4,630 | 4,825 | 800 | 4,825 |
| 2024-08-28 | - | - | - | 4,720 | - | 4,720 |
| 2024-08-27 | - | - | - | 4,720 | - | 4,720 |
| 2024-08-26 | 4,650 | 4,720 | 4,580 | 4,720 | 400 | 4,720 |
| 2024-08-23 | 4,570 | 4,640 | 4,430 | 4,640 | 400 | 4,640 |
| 2024-08-22 | - | - | - | 4,500 | - | 4,500 |
| 2024-08-21 | - | - | - | 4,500 | - | 4,500 |
| 2024-08-20 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2024-08-19 | - | - | - | 4,355 | - | 4,355 |
| 2024-08-16 | - | - | - | 4,355 | - | 4,355 |
| 2024-08-15 | 4,355 | 4,355 | 4,355 | 4,355 | 500 | 4,355 |
| 2024-08-14 | - | - | - | 4,355 | - | 4,355 |
| 2024-08-13 | 4,540 | 4,540 | 4,425 | 4,425 | 600 | 4,425 |
| 2024-08-09 | 4,435 | 4,435 | 4,435 | 4,435 | 100 | 4,435 |
| 2024-08-08 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 4,470 |
| 2024-08-07 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2024-08-06 | 4,235 | 4,300 | 4,165 | 4,185 | 700 | 4,185 |
| 2024-08-05 | 4,610 | 4,670 | 4,225 | 4,225 | 600 | 4,225 |
| 2024-08-02 | 4,600 | 4,680 | 4,600 | 4,670 | 300 | 4,670 |
| 2024-08-01 | 4,800 | 4,800 | 4,710 | 4,710 | 500 | 4,710 |
| 2024-07-31 | - | - | - | 4,800 | - | 4,800 |
| 2024-07-30 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2024-07-29 | 4,805 | 4,865 | 4,800 | 4,865 | 300 | 4,865 |
| 2024-07-26 | - | - | - | 4,800 | - | 4,800 |
| 2024-07-25 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2024-07-24 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 4,730 |
| 2024-07-23 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 4,730 |
| 2024-07-22 | 4,660 | 4,710 | 4,660 | 4,710 | 200 | 4,710 |
| 2024-07-19 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
| 2024-07-18 | - | - | - | 4,450 | - | 4,450 |
| 2024-07-17 | 4,405 | 4,450 | 4,405 | 4,450 | 300 | 4,450 |
| 2024-07-16 | - | - | - | 4,500 | - | 4,500 |
| 2024-07-12 | 4,445 | 4,500 | 4,445 | 4,500 | 700 | 4,500 |
| 2024-07-11 | - | - | - | 4,305 | - | 4,305 |
| 2024-07-10 | 4,305 | 4,305 | 4,305 | 4,305 | 100 | 4,305 |
| 2024-07-09 | 4,295 | 4,300 | 4,295 | 4,300 | 1,100 | 4,300 |
| 2024-07-08 | 4,255 | 4,305 | 4,255 | 4,300 | 300 | 4,300 |
| 2024-07-05 | 4,295 | 4,325 | 4,295 | 4,325 | 600 | 4,325 |
| 2024-07-04 | 4,155 | 4,250 | 4,155 | 4,250 | 200 | 4,250 |
| 2024-07-03 | - | - | - | 4,100 | - | 4,100 |
| 2024-07-02 | - | - | - | 4,100 | - | 4,100 |
| 2024-07-01 | - | - | - | 4,100 | - | 4,100 |
| 2024-06-28 | - | - | - | 4,100 | - | 4,100 |
| 2024-06-27 | 4,100 | 4,100 | 4,100 | 4,100 | 300 | 4,100 |
| 2024-06-26 | 4,145 | 4,145 | 4,145 | 4,145 | 100 | 4,145 |
| 2024-06-25 | 4,135 | 4,195 | 4,065 | 4,195 | 300 | 4,195 |
| 2024-06-24 | - | - | - | 4,110 | - | 4,110 |
| 2024-06-21 | 4,085 | 4,110 | 4,085 | 4,110 | 200 | 4,110 |
| 2024-06-20 | - | - | - | 4,085 | - | 4,085 |
| 2024-06-19 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 4,085 |
| 2024-06-18 | 4,155 | 4,155 | 4,155 | 4,155 | 200 | 4,155 |
| 2024-06-17 | 4,100 | 4,100 | 4,030 | 4,040 | 500 | 4,040 |
| 2024-06-14 | 4,100 | 4,100 | 4,100 | 4,100 | 400 | 4,100 |
| 2024-06-13 | - | - | - | 4,025 | - | 4,025 |
| 2024-06-12 | 4,025 | 4,025 | 4,025 | 4,025 | 100 | 4,025 |
| 2024-06-11 | - | - | - | 4,000 | - | 4,000 |
| 2024-06-10 | - | - | - | 4,000 | - | 4,000 |
| 2024-06-07 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2024-06-06 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-06-05 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 4,000 |
| 2024-06-04 | 4,010 | 4,050 | 4,010 | 4,050 | 400 | 4,050 |
| 2024-06-03 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 4,030 |
| 2024-05-31 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-05-30 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 4,030 |
| 2024-05-29 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 4,050 |
| 2024-05-28 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2024-05-27 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2024-05-24 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 4,050 |
| 2024-05-23 | - | - | - | 4,050 | - | 4,050 |
| 2024-05-22 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2024-05-21 | - | - | - | 4,110 | - | 4,110 |
| 2024-05-20 | - | - | - | 4,110 | - | 4,110 |
| 2024-05-17 | 4,060 | 4,110 | 3,970 | 4,110 | 800 | 4,110 |
| 2024-05-16 | 4,130 | 4,130 | 4,130 | 4,130 | 200 | 4,130 |
| 2024-05-15 | 4,150 | 4,150 | 4,150 | 4,150 | 300 | 4,150 |
| 2024-05-14 | - | - | - | 4,080 | - | 4,080 |
| 2024-05-13 | 4,080 | 4,080 | 4,080 | 4,080 | 100 | 4,080 |
| 2024-05-10 | - | - | - | 4,100 | - | 4,100 |
| 2024-05-09 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2024-05-08 | 4,120 | 4,120 | 4,120 | 4,120 | 200 | 4,120 |
| 2024-05-07 | 4,125 | 4,125 | 4,120 | 4,120 | 400 | 4,120 |
| 2024-05-02 | 4,140 | 4,185 | 4,140 | 4,185 | 600 | 4,185 |
| 2024-05-01 | - | - | - | 4,250 | - | 4,250 |
| 2024-04-30 | - | - | - | 4,250 | - | 4,250 |
| 2024-04-26 | - | - | - | 4,250 | - | 4,250 |
| 2024-04-25 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 4,250 |
| 2024-04-24 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | 4,140 |
| 2024-04-23 | 4,055 | 4,055 | 4,055 | 4,055 | 100 | 4,055 |
| 2024-04-22 | - | - | - | 4,050 | - | 4,050 |
| 2024-04-19 | 4,180 | 4,180 | 4,050 | 4,050 | 500 | 4,050 |
| 2024-04-18 | 4,040 | 4,050 | 4,040 | 4,050 | 300 | 4,050 |
| 2024-04-17 | 4,050 | 4,050 | 4,000 | 4,000 | 600 | 4,000 |
| 2024-04-16 | 4,050 | 4,050 | 3,990 | 3,990 | 300 | 3,990 |
| 2024-04-15 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 4,050 |
| 2024-04-12 | 4,050 | 4,050 | 4,050 | 4,050 | 300 | 4,050 |
| 2024-04-11 | 4,000 | 4,000 | 4,000 | 4,000 | 500 | 4,000 |
| 2024-04-10 | - | - | - | 4,000 | - | 4,000 |
| 2024-04-09 | 4,000 | 4,000 | 4,000 | 4,000 | 500 | 4,000 |
| 2024-04-08 | 4,205 | 4,205 | 4,185 | 4,185 | 200 | 4,185 |
| 2024-04-05 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2024-04-04 | 4,000 | 4,000 | 3,930 | 3,930 | 700 | 3,930 |
| 2024-04-03 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2024-04-02 | - | - | - | 4,100 | - | 4,100 |
| 2024-04-01 | - | - | - | 4,100 | - | 4,100 |
| 2024-03-29 | 4,100 | 4,100 | 4,100 | 4,100 | 300 | 4,100 |
| 2024-03-28 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2024-03-27 | 4,000 | 4,100 | 4,000 | 4,100 | 200 | 4,100 |
| 2024-03-26 | 4,050 | 4,050 | 4,050 | 4,050 | 300 | 4,050 |
| 2024-03-25 | 4,050 | 4,050 | 4,000 | 4,000 | 300 | 4,000 |
| 2024-03-22 | - | - | - | 4,050 | - | 4,050 |
| 2024-03-21 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2024-03-19 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 4,010 |
| 2024-03-18 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-03-15 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 4,000 |
| 2024-03-14 | 4,055 | 4,055 | 3,950 | 3,950 | 300 | 3,950 |
| 2024-03-13 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 4,040 |
| 2024-03-12 | 3,950 | 3,980 | 3,950 | 3,980 | 200 | 3,980 |
| 2024-03-11 | 3,980 | 3,980 | 3,950 | 3,950 | 300 | 3,950 |
| 2024-03-08 | 3,980 | 3,980 | 3,980 | 3,980 | 200 | 3,980 |
| 2024-03-07 | - | - | - | 3,980 | - | 3,980 |
| 2024-03-06 | - | - | - | 3,980 | - | 3,980 |
| 2024-03-05 | 3,925 | 3,980 | 3,925 | 3,980 | 400 | 3,980 |
| 2024-03-04 | 4,000 | 4,000 | 3,995 | 3,995 | 200 | 3,995 |
| 2024-03-01 | 3,950 | 4,000 | 3,950 | 4,000 | 200 | 4,000 |
| 2024-02-29 | 3,950 | 3,950 | 3,925 | 3,925 | 300 | 3,925 |
| 2024-02-28 | 3,905 | 3,950 | 3,900 | 3,950 | 700 | 3,950 |
| 2024-02-27 | 3,950 | 4,000 | 3,950 | 3,950 | 600 | 3,950 |
| 2024-02-26 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 2024-02-22 | 4,000 | 4,000 | 3,950 | 3,950 | 300 | 3,950 |
| 2024-02-21 | 3,840 | 3,900 | 3,840 | 3,900 | 400 | 3,900 |
| 2024-02-20 | 3,830 | 3,900 | 3,830 | 3,840 | 500 | 3,840 |
| 2024-02-19 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-02-16 | 3,980 | 3,980 | 3,850 | 3,850 | 500 | 3,850 |
| 2024-02-15 | 4,050 | 4,050 | 4,050 | 4,050 | 300 | 4,050 |
| 2024-02-14 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 4,010 |
| 2024-02-13 | 3,950 | 4,070 | 3,950 | 4,070 | 500 | 4,070 |
| 2024-02-09 | - | - | - | 3,915 | - | 3,915 |
| 2024-02-08 | - | - | - | 3,915 | - | 3,915 |
| 2024-02-07 | 3,900 | 3,915 | 3,900 | 3,915 | 200 | 3,915 |
| 2024-02-06 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-02-05 | 3,860 | 3,890 | 3,860 | 3,890 | 400 | 3,890 |
| 2024-02-02 | 3,925 | 3,925 | 3,840 | 3,840 | 500 | 3,840 |
| 2024-02-01 | 3,895 | 3,920 | 3,895 | 3,920 | 500 | 3,920 |
| 2024-01-31 | 3,900 | 3,900 | 3,830 | 3,900 | 300 | 3,900 |
| 2024-01-30 | 3,980 | 3,980 | 3,930 | 3,930 | 200 | 3,930 |
| 2024-01-29 | - | - | - | 3,910 | - | 3,910 |
| 2024-01-26 | 3,910 | 3,920 | 3,910 | 3,910 | 600 | 3,910 |
| 2024-01-25 | 3,940 | 3,980 | 3,940 | 3,980 | 900 | 3,980 |
| 2024-01-24 | 3,705 | 3,800 | 3,700 | 3,800 | 500 | 3,800 |
| 2024-01-23 | 3,810 | 3,810 | 3,715 | 3,715 | 400 | 3,715 |
| 2024-01-22 | 3,870 | 3,870 | 3,800 | 3,805 | 700 | 3,805 |
| 2024-01-19 | 3,700 | 3,905 | 3,695 | 3,905 | 600 | 3,905 |
| 2024-01-18 | 3,650 | 3,655 | 3,650 | 3,655 | 200 | 3,655 |
| 2024-01-17 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 3,650 |
| 2024-01-16 | - | - | - | 3,660 | - | 3,660 |
| 2024-01-15 | 3,535 | 3,660 | 3,530 | 3,660 | 600 | 3,660 |
| 2024-01-12 | 3,650 | 3,650 | 3,605 | 3,605 | 200 | 3,605 |
| 2024-01-11 | 3,530 | 3,625 | 3,530 | 3,625 | 600 | 3,625 |
| 2024-01-10 | 3,550 | 3,555 | 3,550 | 3,550 | 500 | 3,550 |
| 2024-01-09 | - | - | - | 3,500 | - | 3,500 |
| 2024-01-05 | - | - | - | 3,500 | - | 3,500 |
| 2024-01-04 | - | - | - | 3,500 | - | 3,500 |
分割・併合履歴 ： [2017-03-29]1株→0.1株 [1991-09-25]1株→1.3株
